Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.700 | 8.720 | 7.980 | 8.100 | 544,091 | -0.48(-5.59%) |
Oct 28, 2022 | 8.320 | 8.620 | 8.150 | 8.580 | 652,542 | +0.36(+4.38%) |
Oct 27, 2022 | 8.500 | 8.660 | 8.200 | 8.220 | 486,475 | -0.17(-2.03%) |
Oct 26, 2022 | 8.390 | 8.660 | 8.270 | 8.390 | 1,035,602 | +0.04(+0.48%) |
Oct 25, 2022 | 7.970 | 8.440 | 7.970 | 8.350 | 800,215 | +0.39(+4.90%) |
Oct 24, 2022 | 8.320 | 8.320 | 7.880 | 7.960 | 409,743 | -0.29(-3.52%) |
Oct 21, 2022 | 7.990 | 8.280 | 7.910 | 8.250 | 709,121 | +0.31(+3.90%) |
Oct 20, 2022 | 8.020 | 8.370 | 7.940 | 7.940 | 408,692 | -0.06(-0.75%) |
Oct 19, 2022 | 8.270 | 8.400 | 7.890 | 8.000 | 1,059,535 | -0.36(-4.31%) |
Oct 18, 2022 | 8.440 | 8.530 | 8.210 | 8.360 | 372,159 | +0.10(+1.21%) |
Oct 17, 2022 | 8.130 | 8.330 | 7.985 | 8.260 | 675,157 | +0.27(+3.38%) |
Oct 14, 2022 | 8.390 | 8.510 | 7.940 | 7.990 | 593,606 | -0.35(-4.20%) |
Oct 13, 2022 | 7.950 | 8.360 | 7.870 | 8.340 | 500,622 | +0.17(+2.08%) |
Oct 12, 2022 | 8.180 | 8.250 | 7.980 | 8.170 | 547,018 | +0.01(+0.12%) |
Oct 11, 2022 | 8.060 | 8.350 | 7.870 | 8.160 | 631,785 | +0.08(+0.99%) |
Oct 10, 2022 | 8.300 | 8.325 | 8.030 | 8.080 | 501,261 | -0.23(-2.77%) |
Oct 07, 2022 | 8.510 | 8.560 | 8.215 | 8.310 | 889,783 | -0.34(-3.93%) |
Oct 06, 2022 | 8.620 | 8.780 | 8.550 | 8.650 | 587,595 | +0.03(+0.35%) |
Oct 05, 2022 | 8.700 | 8.795 | 8.332 | 8.620 | 610,341 | -0.21(-2.38%) |
Oct 04, 2022 | 8.810 | 9.010 | 8.730 | 8.830 | 1,061,534 | +0.25(+2.91%) |
Oct 03, 2022 | 9.060 | 9.080 | 8.360 | 8.580 | 891,275 | +0.15(+1.78%) |
Sep 30, 2022 | 8.360 | 8.790 | 8.280 | 8.430 | 660,176 | +0.18(+2.18%) |
Sep 29, 2022 | 8.700 | 8.790 | 8.070 | 8.250 | 939,361 | -0.56(-6.36%) |
Sep 28, 2022 | 8.520 | 8.925 | 8.500 | 8.810 | 945,769 | +0.33(+3.89%) |
Sep 27, 2022 | 8.420 | 8.602 | 8.240 | 8.480 | 828,421 | +0.28(+3.41%) |
Sep 26, 2022 | 8.210 | 8.651 | 8.170 | 8.200 | 714,327 | -0.12(-1.44%) |
Sep 23, 2022 | 8.270 | 8.430 | 8.060 | 8.320 | 908,010 | -0.04(-0.48%) |
Sep 22, 2022 | 8.460 | 8.530 | 8.160 | 8.360 | 512,996 | -0.10(-1.18%) |
Sep 21, 2022 | 8.530 | 8.670 | 8.080 | 8.460 | 1,150,444 | +0.08(+0.95%) |
Sep 20, 2022 | 7.800 | 8.385 | 7.800 | 8.380 | 623,744 | +0.36(+4.49%) |
Sep 19, 2022 | 8.160 | 8.340 | 7.825 | 8.020 | 700,226 | -0.34(-4.07%) |
Sep 16, 2022 | 8.180 | 8.450 | 7.680 | 8.360 | 4,922,199 | +0.09(+1.09%) |
Sep 15, 2022 | 8.180 | 8.365 | 8.140 | 8.270 | 831,278 | +0.04(+0.49%) |
Sep 14, 2022 | 8.610 | 8.680 | 8.030 | 8.230 | 1,085,322 | -0.25(-2.95%) |
Sep 13, 2022 | 8.670 | 8.790 | 8.450 | 8.480 | 1,271,163 | -0.52(-5.78%) |
Sep 12, 2022 | 8.840 | 9.110 | 8.440 | 9.000 | 827,200 | +0.16(+1.81%) |
Sep 09, 2022 | 9.160 | 9.200 | 8.780 | 8.840 | 570,043 | -0.28(-3.07%) |
Sep 08, 2022 | 8.700 | 9.180 | 8.690 | 9.120 | 478,367 | +0.30(+3.40%) |
Sep 07, 2022 | 8.360 | 8.840 | 8.360 | 8.820 | 775,310 | +0.43(+5.13%) |
Sep 06, 2022 | 9.000 | 9.000 | 8.365 | 8.390 | 618,518 | -0.46(-5.20%) |
Sep 02, 2022 | 9.350 | 9.350 | 8.770 | 8.850 | 720,183 | -0.33(-3.59%) |
Sep 01, 2022 | 8.650 | 9.200 | 8.430 | 9.180 | 696,630 | +0.46(+5.28%) |
Aug 31, 2022 | 8.850 | 9.040 | 8.640 | 8.720 | 718,881 | +0.01(+0.11%) |
Aug 30, 2022 | 9.210 | 9.350 | 8.560 | 8.710 | 674,655 | -0.42(-4.60%) |
Aug 29, 2022 | 9.170 | 9.520 | 9.080 | 9.130 | 595,169 | -0.20(-2.14%) |
Aug 26, 2022 | 10.04 | 10.09 | 9.220 | 9.330 | 1,176,645 | -0.71(-7.07%) |
Aug 25, 2022 | 10.13 | 10.26 | 9.915 | 10.04 | 495,701 | +0.07(+0.70%) |
Aug 24, 2022 | 9.380 | 10.06 | 9.330 | 9.970 | 630,388 | +0.56(+5.95%) |
Aug 23, 2022 | 9.110 | 9.580 | 9.050 | 9.410 | 685,503 | +0.36(+3.98%) |
Aug 22, 2022 | 9.400 | 9.570 | 8.930 | 9.050 | 688,861 | -0.51(-5.33%) |
Aug 19, 2022 | 9.840 | 10.02 | 9.440 | 9.560 | 733,010 | -0.47(-4.69%) |
Aug 18, 2022 | 10.21 | 10.21 | 9.825 | 10.03 | 601,539 | -0.11(-1.08%) |
Aug 17, 2022 | 10.88 | 10.88 | 10.09 | 10.14 | 1,014,465 | -0.69(-6.37%) |
Aug 16, 2022 | 11.37 | 11.37 | 10.76 | 10.83 | 790,569 | -0.50(-4.41%) |
Aug 15, 2022 | 11.26 | 11.52 | 11.03 | 11.33 | 566,022 | -0.07(-0.61%) |
Aug 12, 2022 | 10.56 | 11.53 | 10.42 | 11.40 | 957,546 | +1.00(+9.62%) |
Aug 11, 2022 | 11.63 | 11.63 | 10.34 | 10.40 | 1,269,572 | -1.05(-9.17%) |
Aug 10, 2022 | 11.34 | 11.70 | 11.26 | 11.45 | 1,285,716 | +0.42(+3.81%) |
Aug 09, 2022 | 11.66 | 11.97 | 10.67 | 11.03 | 932,854 | -0.63(-5.40%) |
Aug 08, 2022 | 11.44 | 11.70 | 11.19 | 11.66 | 1,070,164 | +0.20(+1.75%) |
Aug 05, 2022 | 11.45 | 11.83 | 11.02 | 11.46 | 831,004 | -0.25(-2.13%) |
Aug 04, 2022 | 11.32 | 11.73 | 11.12 | 11.71 | 1,420,497 | +0.50(+4.46%) |
Aug 03, 2022 | 10.76 | 11.35 | 10.63 | 11.21 | 1,613,333 | +0.58(+5.46%) |
Aug 02, 2022 | 9.700 | 10.68 | 9.700 | 10.63 | 924,728 | +0.78(+7.92%) |